| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 466 | 467 | 459 | 459 | 66,000 | -3 | 99% | 98% | 99% | ▼ | 100% | 95% | 95% | 96% | 105% |
| 20240925 | 463 | 465 | 459 | 462 | 64,800 | 3 | 101% | 100% | 98% | ▲ | 101% | 94% | 94% | 96% | 106% |
| 20240926 | 466 | 470 | 462 | 470 | 125,300 | 8 | 102% | 101% | 193% | ▲▲ | 101% | 97% | 96% | 98% | 108% |
| 20240927 | 456 | 461 | 455 | 460 | 85,300 | -10 | 98% | 101% | 68% | ▼ | 98% | 100% | 98% | 96% | 105% |
| 20240930 | 446 | 448 | 437 | 439 | 269,200 | -21 | 95% | 98% | 316% | ▼▼ | 99% | 101% | 99% | 92% | 100% |
| 20241001 | 441 | 442 | 435 | 435 | 194,900 | -4 | 99% | 99% | 72% | ▼▼▼ | 100% | 103% | 100% | 92% | 100% |
| 20241002 | 435 | 443 | 435 | 437 | 91,700 | 2 | 100% | 100% | 47% | ▲ | 100% | 100% | 98% | 93% | 100% |
| 20241003 | 444 | 446 | 442 | 444 | 60,500 | 7 | 102% | 100% | 66% | ▲▲ | 101% | 99% | 99% | 94% | 102% |
| 20241004 | 441 | 448 | 441 | 445 | 47,200 | 1 | 100% | 101% | 78% | ▲▲▲ | 99% | 97% | 97% | 95% | 102% |
| 20241007 | 449 | 450 | 446 | 446 | 72,700 | 1 | 100% | 99% | 154% | ▲▲▲▲ | 100% | 98% | 98% | 95% | 103% |
| 20241008 | 445 | 447 | 441 | 444 | 93,300 | -2 | 100% | 100% | 128% | ▼ | 98% | 98% | 98% | 94% | 102% |
| 20241009 | 445 | 445 | 436 | 436 | 112,600 | -8 | 98% | 98% | 121% | ▼▼ | 100% | 100% | 100% | 93% | 100% |
| 20241010 | 436 | 439 | 434 | 435 | 86,800 | -1 | 100% | 100% | 77% | ▼▼▼ | 99% | 100% | 100% | 93% | 100% |
| 20241011 | 436 | 438 | 433 | 433 | 62,800 | -2 | 100% | 99% | 72% | ▼▼▼▼ | 100% | 99% | 99% | 92% | 100% |
| 20241015 | 440 | 442 | 437 | 438 | 105,400 | 5 | 101% | 100% | 168% | ▲ | 100% | 100% | 100% | 93% | 101% |
| 20241016 | 434 | 439 | 434 | 434 | 95,800 | -4 | 99% | 100% | 91% | ▼ | 100% | 99% | 100% | 92% | 100% |
| 20241017 | 435 | 438 | 435 | 437 | 39,200 | 3 | 101% | 100% | 41% | ▲ | 100% | 98% | 99% | 93% | 101% |
| 20241018 | 437 | 437 | 435 | 435 | 43,700 | -2 | 100% | 100% | 111% | ▼ | 99% | 98% | 100% | 93% | 100% |
| 20241021 | 435 | 435 | 432 | 432 | 81,500 | -3 | 99% | 99% | 186% | ▼▼ | 99% | 100% | 100% | 92% | 100% |
| 20241022 | 432 | 434 | 427 | 428 | 161,600 | -4 | 99% | 99% | 198% | ▼▼▼ | 100% | 100% | 101% | 91% | 100% |
| 20241023 | 429 | 431 | 428 | 429 | 77,900 | 1 | 100% | 100% | 48% | ▲ | 100% | 101% | 101% | 91% | 100% |
| 20241024 | 427 | 428 | 422 | 425 | 130,000 | -4 | 99% | 100% | 167% | ▼ | 99% | 102% | 102% | 90% | 100% |
| 20241025 | 425 | 427 | 419 | 422 | 112,300 | -3 | 99% | 99% | 86% | ▼▼ | 102% | 104% | 103% | 92% | 100% |
| 20241028 | 420 | 430 | 418 | 430 | 119,500 | 8 | 102% | 102% | 106% | ▲ | 100% | 100% | 101% | 96% | 102% |
| 20241029 | 430 | 434 | 429 | 431 | 78,000 | 1 | 100% | 100% | 65% | ▲▲ | 99% | 100% | 100% | 97% | 102% |
| 20241030 | 432 | 433 | 427 | 427 | 368,900 | -4 | 99% | 99% | 473% | ▼ | 101% | 100% | 100% | 96% | 101% |
| 20241031 | 432 | 437 | 430 | 435 | 65,900 | 8 | 102% | 101% | 18% | ▲ | 100% | 101% | 101% | 98% | 103% |
| 20241101 | 430 | 433 | 427 | 428 | 71,200 | -7 | 98% | 100% | 108% | ▼ | 99% | 97% | 101% | 96% | 101% |
| 20241105 | 431 | 431 | 425 | 428 | 61,800 | 0 | 100% | 99% | 87% | -- | 101% | 98% | 101% | 96% | 101% |
| 20241106 | 428 | 436 | 428 | 433 | 68,000 | 5 | 101% | 101% | 110% | ▲ | 100% | 97% | 100% | 98% | 103% |
| 20241107 | 433 | 437 | 431 | 433 | 39,400 | 0 | 100% | 100% | 58% | -- | 97% | 98% | 101% | 99% | 103% |
| 20241108 | 428 | 432 | 417 | 417 | 226,300 | -16 | 96% | 97% | 574% | ▼ | 99% | 101% | 105% | 95% | 100% |
| 20241111 | 415 | 416 | 409 | 409 | 182,700 | -8 | 98% | 99% | 81% | ▼▼ | 102% | 104% | 105% | 93% | 100% |
| 20241112 | 412 | 422 | 412 | 420 | 182,400 | 11 | 103% | 102% | 100% | ▲ | 100% | 103% | 103% | 96% | 103% |
| 20241113 | 420 | 425 | 417 | 418 | 119,200 | -2 | 100% | 100% | 65% | ▼ | 99% | 102% | 103% | 96% | 102% |
| 20241114 | 424 | 429 | 421 | 421 | 103,500 | 3 | 101% | 99% | 87% | ▲ | 99% | 101% | 105% | 96% | 103% |
| 20241115 | 424 | 426 | 420 | 421 | 77,500 | 0 | 100% | 99% | 75% | -- | 102% | 103% | 112% | 97% | 103% |
| 20241118 | 420 | 432 | 420 | 429 | 80,300 | 8 | 102% | 102% | 104% | ▲ | 100% | 100% | 109% | 99% | 105% |
| 20241119 | 433 | 434 | 429 | 433 | 36,700 | 4 | 101% | 100% | 46% | ▲▲ | 100% | 101% | 110% | 100% | 106% |
| 20241120 | 429 | 434 | 424 | 427 | 71,700 | -6 | 99% | 100% | 195% | ▼ | 100% | 102% | 116% | 98% | 104% |
| 20241121 | 427 | 435 | 425 | 425 | 106,200 | -2 | 100% | 100% | 148% | ▼▼ | 101% | 100% | 116% | 98% | 104% |
| 20241122 | 429 | 434 | 425 | 433 | 92,100 | 8 | 102% | 101% | 87% | ▲ | 99% | 100% | 115% | 100% | 106% |
| 20241125 | 431 | 434 | 427 | 428 | 64,000 | -5 | 99% | 99% | 69% | ▼ | 101% | 100% | 116% | 98% | 105% |
| 20241126 | 429 | 434 | 429 | 434 | 102,100 | 6 | 101% | 101% | 160% | ▲ | 98% | 99% | 115% | 100% | 106% |
| 20241127 | 434 | 434 | 421 | 426 | 176,200 | -8 | 98% | 98% | 173% | ▼ | 100% | 100% | 116% | 98% | 104% |
| 20241128 | 428 | 432 | 426 | 428 | 47,300 | 2 | 100% | 100% | 27% | ▲ | 100% | 99% | 116% | 98% | 105% |
| 20241129 | 430 | 431 | 426 | 431 | 59,400 | 3 | 101% | 100% | 126% | ▲▲ | 100% | 98% | 116% | 99% | 105% |
| 20241202 | 430 | 433 | 428 | 430 | 57,300 | -1 | 100% | 100% | 96% | ▼ | 100% | 101% | 116% | 99% | 105% |
| 20241203 | 430 | 434 | 428 | 430 | 98,300 | 0 | 100% | 100% | 172% | -- | 99% | 101% | 116% | 99% | 105% |
| 20241204 | 430 | 430 | 420 | 424 | 166,200 | -6 | 99% | 99% | 169% | ▼ | 102% | 105% | 119% | 98% | 104% |
| 20241205 | 416 | 442 | 415 | 423 | 2,301,200 | -1 | 100% | 102% | 1385% | ▼▼ | 103% | 108% | 120% | 97% | 103% |
| 20241206 | 411 | 429 | 410 | 423 | 1,017,200 | 0 | 100% | 103% | 44% | -- | 102% | 111% | 0% | 97% | 103% |
| 20241209 | 427 | 442 | 425 | 434 | 833,700 | 11 | 103% | 102% | 82% | ▲ | 99% | 108% | 0% | 100% | 104% |
| 20241210 | 438 | 438 | 430 | 432 | 286,700 | -2 | 100% | 99% | 34% | ▼ | 101% | 109% | 0% | 100% | 103% |
| 20241211 | 432 | 436 | 425 | 435 | 671,800 | 3 | 101% | 101% | 234% | ▲ | 102% | 115% | 0% | 100% | 103% |
| 20241212 | 434 | 452 | 433 | 444 | 1,310,900 | 9 | 102% | 102% | 195% | ▲▲ | 104% | 109% | 0% | 100% | 105% |
| 20241213 | 455 | 473 | 455 | 472 | 1,811,600 | 28 | 106% | 104% | 138% | ▲▲▲ | 100% | 105% | 0% | 100% | 112% |
| 20241216 | 470 | 483 | 460 | 470 | 1,122,000 | -2 | 100% | 100% | 62% | ▼ | 100% | 105% | 0% | 100% | 111% |
| 20241217 | 470 | 475 | 463 | 470 | 790,300 | 0 | 100% | 100% | 70% | -- | 95% | 0% | 0% | 100% | 111% |
| 20241218 | 522 | 537 | 479 | 497 | 3,043,500 | 27 | 106% | 95% | 385% | ▲ | 100% | 0% | 0% | 100% | 117% |
| 20241219 | 485 | 495 | 481 | 485 | 1,794,300 | -12 | 98% | 100% | 59% | ▼ | 100% | 0% | 0% | 98% | 115% |
| 20241220 | 492 | 501 | 491 | 493 | 668,800 | 8 | 102% | 100% | 37% | ▲ | % | % | % | 99% | 117% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 2,452,000 | 1,560,600 | 0 | 801,000 | 2,452,000 | 759,600 |
| 2024-12-06 | 1,191,000 | 1,426,800 | 0 | 999,800 | 1,191,000 | 427,000 |
| 2024-11-29 | 5,600 | 1,394,800 | 0 | 1,206,100 | 5,600 | 188,700 |
| 2024-11-22 | 15,500 | 1,435,500 | 0 | 1,209,700 | 15,500 | 225,800 |
| 2024-11-15 | 5,000 | 1,483,000 | 0 | 1,213,000 | 5,000 | 270,000 |
| 2024-11-08 | 4,000 | 1,323,600 | 100 | 1,066,900 | 3,900 | 256,700 |
| 2024-11-01 | 3,400 | 1,262,400 | 100 | 1,021,800 | 3,300 | 240,600 |
| 2024-10-25 | 2,300 | 1,320,600 | 100 | 1,017,400 | 2,200 | 303,200 |
| 2024-10-18 | 1,500 | 1,302,700 | 100 | 1,035,300 | 1,400 | 267,400 |
| 2024-10-11 | 400 | 1,300,200 | 100 | 1,028,100 | 300 | 272,100 |
| 2024-10-04 | 2,200 | 1,265,100 | 100 | 1,005,500 | 2,100 | 259,600 |
| 2024-09-27 | 3,600 | 1,243,600 | 100 | 978,100 | 3,500 | 265,500 |
| 2024-09-20 | 2,500 | 1,262,400 | 100 | 982,200 | 2,400 | 280,200 |
| 2024-09-13 | 2,700 | 1,237,300 | 100 | 955,900 | 2,600 | 281,400 |
| 2024-09-06 | 600 | 1,152,500 | 100 | 869,700 | 500 | 282,800 |
| 2024-08-30 | 1,500 | 1,049,000 | 100 | 790,100 | 1,400 | 258,900 |
| 2024-08-23 | 1,900 | 1,026,800 | 100 | 778,700 | 1,800 | 248,100 |
| 2024-08-16 | 2,400 | 1,002,600 | 100 | 759,900 | 2,300 | 242,700 |
| 2024-08-09 | 3,100 | 1,311,100 | 100 | 1,057,800 | 3,000 | 253,300 |
| 2024-08-02 | 1,500 | 1,291,100 | 100 | 969,500 | 1,400 | 321,600 |
| 2024-07-26 | 22,300 | 1,242,500 | 100 | 978,900 | 22,200 | 263,600 |
| 2024-07-19 | 28,500 | 1,219,800 | 100 | 968,000 | 28,400 | 251,800 |
| 2024-07-12 | 29,600 | 1,218,700 | 100 | 966,700 | 29,500 | 252,000 |
| 2024-07-05 | 21,000 | 1,175,700 | 100 | 929,500 | 20,900 | 246,200 |
| 2024-06-28 | 9,200 | 1,134,600 | 100 | 886,100 | 9,100 | 248,500 |
| 2024-06-21 | 8,500 | 1,234,000 | 100 | 874,400 | 8,400 | 359,600 |
| 2024-06-14 | 9,000 | 1,021,200 | 100 | 789,000 | 8,900 | 232,200 |
| 2024-06-07 | 10,600 | 1,015,600 | 100 | 752,400 | 10,500 | 263,200 |
| 2024-05-31 | 10,800 | 984,600 | 100 | 737,100 | 10,700 | 247,500 |
| 2024-05-24 | 11,800 | 956,500 | 100 | 684,200 | 11,700 | 272,300 |
| 2024-05-17 | 20,900 | 904,500 | 100 | 642,500 | 20,800 | 262,000 |
| 2024-05-10 | 22,500 | 833,600 | 100 | 609,700 | 22,400 | 223,900 |
| 2024-05-02 | 19,300 | 800,800 | 100 | 575,800 | 19,200 | 225,000 |
| 2024-04-26 | 22,600 | 840,700 | 100 | 611,200 | 22,500 | 229,500 |
| 2024-04-19 | 22,900 | 921,300 | 100 | 574,700 | 22,800 | 346,600 |
| 2024-04-12 | 27,200 | 776,000 | 100 | 478,100 | 27,100 | 297,900 |
| 2024-04-05 | 35,700 | 789,700 | 100 | 493,800 | 35,600 | 295,900 |
| 2024-03-29 | 44,600 | 700,300 | 400 | 445,400 | 44,200 | 254,900 |
| 2024-03-22 | 61,400 | 777,300 | 16,800 | 497,500 | 44,600 | 279,800 |
| 2024-03-15 | 43,700 | 804,700 | 16,800 | 566,700 | 26,900 | 238,000 |
| 2024-03-08 | 69,200 | 858,800 | 14,800 | 621,700 | 54,400 | 237,100 |
| 2024-03-01 | 36,500 | 799,000 | 100 | 577,800 | 36,400 | 221,200 |
| 2024-02-22 | 26,600 | 795,300 | 100 | 613,400 | 26,500 | 181,900 |
| 2024-02-16 | 22,400 | 820,400 | 100 | 626,900 | 22,300 | 193,500 |
| 2024-02-09 | 22,400 | 867,700 | 100 | 608,300 | 22,300 | 259,400 |
| 2024-02-02 | 26,700 | 781,800 | 100 | 544,200 | 26,600 | 237,600 |
| 2024-01-26 | 20,700 | 911,100 | 100 | 649,000 | 20,600 | 262,100 |
| 2024-01-19 | 20,600 | 928,200 | 100 | 705,600 | 20,500 | 222,600 |
| 2024-01-12 | 19,600 | 912,000 | 100 | 688,900 | 19,500 | 223,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241218 | 17:15 | 日産東ＨＤ | 売出価格等の決定に関するお知らせ |
| 20241206 | 11:00 | 日産東ＨＤ | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果 及び自己株式の取得終了に関するお知らせ |
| 20241206 | 11:30 | 日産東ＨＤ | 売出株式数の変更に関するお知らせ |
| 20241205 | 17:15 | 日産東ＨＤ | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20241204 | 16:00 | 日産東ＨＤ | 株式の売出しに関するお知らせ |
| 20241204 | 16:00 | 日産東ＨＤ | 自己株式取得に係る事項の決定に関するお知らせ （会社法第165条第２項の規定による定款の定めに基づく自己株式の取得） |
| 20240628 | 15:00 | 日産東ＨＤ | 支配株主等に関する事項について |
| 20240523 | 15:00 | 日産東ＨＤ | 役員の異動について |
| 20240315 | 15:00 | 日産東ＨＤ | 役員の異動について |
| 20240209 | 13:00 | 日産東ＨＤ | 連結業績予想および配当予想の修正（増配）に関するお知らせ |
| 20240209 | 13:00 | 日産東ＨＤ | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8291 | 1 | 日産東京販売ホールディングス | 2024-12-22 01:23:27 |
| 8291 | 2 | 電子公告｜日産東京販売ホールディングス | 2024-06-14 21:50:23 |
| 8291 | 2 | IRポリシー｜日産東京販売ホールディングス | 2024-06-14 21:50:22 |
| 8291 | 2 | よくあるご質問｜日産東京販売ホールディングス | 2024-06-14 21:50:21 |
| 8291 | 2 | IRカレンダー｜日産東京販売ホールディングス | 2024-06-14 21:50:20 |
| 8291 | 2 | 株主優待制度｜日産東京販売ホールディングス | 2024-06-14 21:50:18 |
| 8291 | 2 | 株主・株式情報｜日産東京販売ホールディングス | 2024-06-14 21:50:17 |
| 8291 | 2 | 株主総会｜日産東京販売ホールディングス | 2024-06-14 21:50:16 |
| 8291 | 2 | コーポレートガバナンス報告書｜日産東京販売ホールディングス | 2024-06-14 21:50:15 |
| 8291 | 2 | 財務ハイライト｜日産東京販売ホールディングス | 2024-06-14 21:50:14 |